4,358.00
+119(+2.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,237 | 4,358 | 4,358 | 4,358 | 4,236 | 3.32M |
| October 02, 2025 | 4,223 | 4,239 | 4,239 | 4,259 | 4,185 | 3.57M |
| October 01, 2025 | 4,310 | 4,270 | 4,270 | 4,314 | 4,262 | 3.06M |
| September 30, 2025 | 4,320 | 4,337 | 4,337 | 4,368 | 4,316 | 3.08M |
| September 29, 2025 | 4,410 | 4,338 | 4,338 | 4,420 | 4,338 | 3M |
| September 26, 2025 | 4,420 | 4,423 | 4,423 | 4,450 | 4,386 | 3.23M |
| September 25, 2025 | 4,411 | 4,410 | 4,410 | 4,421 | 4,392 | 2.26M |
| September 24, 2025 | 4,415 | 4,411 | 4,411 | 4,430 | 4,393 | 2.21M |
| September 22, 2025 | 4,359 | 4,441 | 4,441 | 4,454 | 4,353 | 2.48M |
| September 19, 2025 | 4,434 | 4,364 | 4,364 | 4,470 | 4,324 | 7.88M |
| September 18, 2025 | 4,367 | 4,405 | 4,405 | 4,420 | 4,345 | 1.9M |
| September 17, 2025 | 4,412 | 4,367 | 4,367 | 4,414 | 4,364 | 2.6M |
| September 16, 2025 | 4,424 | 4,397 | 4,397 | 4,460 | 4,393 | 2.67M |
| September 12, 2025 | 4,425 | 4,424 | 4,424 | 4,435 | 4,401 | 3.38M |
| September 11, 2025 | 4,377 | 4,405 | 4,405 | 4,417 | 4,365 | 2.29M |
| September 10, 2025 | 4,363 | 4,393 | 4,393 | 4,393 | 4,334 | 2.35M |
| September 09, 2025 | 4,464 | 4,362 | 4,362 | 4,469 | 4,362 | 3.44M |
| September 08, 2025 | 4,430 | 4,477 | 4,477 | 4,477 | 4,425 | 2.42M |
| September 05, 2025 | 4,370 | 4,415 | 4,415 | 4,415 | 4,361 | 2.68M |
| September 04, 2025 | 4,340 | 4,328 | 4,328 | 4,358 | 4,305 | 2.69M |
| September 03, 2025 | 4,360 | 4,368 | 4,368 | 4,412 | 4,348 | 2.75M |
| September 02, 2025 | 4,360 | 4,368 | 4,368 | 4,418 | 4,359 | 2.6M |
| September 01, 2025 | 4,325 | 4,360 | 4,360 | 4,365 | 4,312 | 2.02M |
| August 29, 2025 | 4,340 | 4,350 | 4,350 | 4,368 | 4,318 | 3.29M |
| August 28, 2025 | 4,331 | 4,361 | 4,361 | 4,377 | 4,327 | 2.55M |
| August 27, 2025 | 4,320 | 4,352 | 4,352 | 4,355 | 4,311 | 2.67M |
| August 26, 2025 | 4,343 | 4,356 | 4,356 | 4,369 | 4,303 | 10.1M |
| August 25, 2025 | 4,330 | 4,367 | 4,367 | 4,393 | 4,328 | 2.8M |
| August 22, 2025 | 4,350 | 4,306 | 4,306 | 4,378 | 4,292 | 3.14M |
| August 21, 2025 | 4,435 | 4,382 | 4,382 | 4,477 | 4,377 | 4.4M |
| August 20, 2025 | 4,367 | 4,335 | 4,335 | 4,401 | 4,330 | 3.01M |
| August 19, 2025 | 4,380 | 4,397 | 4,397 | 4,417 | 4,356 | 2.4M |
| August 18, 2025 | 4,339 | 4,394 | 4,394 | 4,394 | 4,335 | 2.46M |
| August 15, 2025 | 4,350 | 4,363 | 4,363 | 4,364 | 4,316 | 3.48M |
| August 14, 2025 | 4,380 | 4,350 | 4,350 | 4,392 | 4,340 | 3.46M |
| August 13, 2025 | 4,441 | 4,438 | 4,438 | 4,482 | 4,423 | 3.46M |
| August 12, 2025 | 4,425 | 4,423 | 4,423 | 4,483 | 4,412 | 4.99M |
| August 08, 2025 | 4,349 | 4,401 | 4,401 | 4,426 | 4,340 | 4.76M |
| August 07, 2025 | 4,311 | 4,330 | 4,330 | 4,348 | 4,290 | 4.76M |
| August 06, 2025 | 4,286 | 4,318 | 4,318 | 4,325 | 4,265 | 2.26M |
| August 05, 2025 | 4,305 | 4,291 | 4,291 | 4,328 | 4,257 | 3.11M |
| August 04, 2025 | 4,262 | 4,278 | 4,278 | 4,283 | 4,243 | 3.09M |
| August 01, 2025 | 4,314 | 4,366 | 4,366 | 4,389 | 4,311 | 5.46M |
| July 31, 2025 | 4,279 | 4,300 | 4,300 | 4,307 | 4,243 | 5.82M |
| July 30, 2025 | 4,200 | 4,289 | 4,289 | 4,289 | 4,181 | 18.82M |
| July 29, 2025 | 4,050 | 4,087 | 4,087 | 4,091 | 4,026 | 3.54M |
| July 28, 2025 | 4,050 | 4,084 | 4,084 | 4,094 | 4,046 | 3.66M |
| July 25, 2025 | 4,100 | 4,040 | 4,040 | 4,163 | 4,040 | 8.36M |
| July 24, 2025 | 4,151 | 4,247 | 4,247 | 4,259 | 4,133 | 6.86M |
| July 23, 2025 | 4,040 | 4,151 | 4,151 | 4,175 | 4,027 | 6.92M |
| July 22, 2025 | 3,978 | 3,956 | 3,956 | 4,048 | 3,956 | 3.59M |
| July 18, 2025 | 4,049 | 4,001 | 4,001 | 4,055 | 4,001 | 2.39M |
| July 17, 2025 | 3,973 | 4,029 | 4,029 | 4,029 | 3,962 | 2.95M |
| July 16, 2025 | 3,981 | 4,002 | 4,002 | 4,037 | 3,978 | 2.82M |
| July 15, 2025 | 4,021 | 3,998 | 3,998 | 4,032 | 3,997 | 2.79M |
| July 14, 2025 | 4,001 | 4,010 | 4,010 | 4,022 | 3,975 | 2.38M |
| July 11, 2025 | 4,037 | 4,025 | 4,025 | 4,042 | 4,005 | 2.88M |
| July 10, 2025 | 4,070 | 4,017 | 4,017 | 4,077 | 4,016 | 4.09M |
| July 09, 2025 | 4,085 | 4,117 | 4,117 | 4,131 | 4,050 | 3.33M |
| July 08, 2025 | 4,056 | 4,062 | 4,062 | 4,088 | 4,027 | 3.77M |